Closing price on 12/16/2019
|
|
Open |
5.53 |
High |
5.53 |
Low |
5.30 |
Volume |
4,370 |
Split-adjusted Price |
5.30 |
|
|
PXS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/16/2019
|
-0.15 / -2.75%
|
5.53
|
5.53
|
5.30
|
5.30
|
5.42
|
5.30
|
4,370
|
|
12/13/2019
|
+0.01 / +0.18%
|
5.45
|
5.60
|
5.45
|
5.45
|
5.49
|
5.45
|
58,660
|
|
12/12/2019
|
+0.34 / +6.67%
|
5.10
|
5.45
|
5.10
|
5.44
|
5.33
|
5.44
|
37,690
|
|
12/11/2019
|
-0.22 / -4.14%
|
5.30
|
5.31
|
5.10
|
5.10
|
5.24
|
5.10
|
28,440
|
|
12/10/2019
|
-0.21 / -3.80%
|
5.51
|
5.52
|
5.30
|
5.32
|
5.46
|
5.32
|
58,570
|
|
12/9/2019
|
-0.17 / -2.98%
|
5.85
|
5.85
|
5.51
|
5.53
|
5.57
|
5.53
|
16,340
|
|
12/6/2019
|
-0.19 / -3.23%
|
5.89
|
5.89
|
5.70
|
5.70
|
5.73
|
5.70
|
18,340
|
|
12/5/2019
|
+0.24 / +4.25%
|
5.99
|
5.99
|
5.62
|
5.89
|
5.86
|
5.89
|
10,750
|
|
12/4/2019
|
-0.03 / -0.53%
|
5.51
|
5.79
|
5.51
|
5.65
|
5.58
|
5.65
|
8,430
|
|
12/3/2019
|
-0.24 / -4.05%
|
5.66
|
5.92
|
5.66
|
5.68
|
5.80
|
5.68
|
9,830
|
|
12/2/2019
|
-0.01 / -0.17%
|
6.00
|
6.00
|
5.70
|
5.92
|
5.74
|
5.92
|
25,250
|
|
11/29/2019
|
-0.02 / -0.34%
|
5.95
|
5.97
|
5.93
|
5.93
|
5.95
|
5.93
|
14,020
|
|
11/28/2019
|
-0.05 / -0.83%
|
6.00
|
6.00
|
5.93
|
5.95
|
5.95
|
5.95
|
242,350
|
|
11/27/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.01
|
6.00
|
259,520
|
|
11/26/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.90
|
6.00
|
70,140
|
|
11/25/2019
|
+0.20 / +3.45%
|
5.80
|
6.05
|
5.80
|
6.00
|
5.99
|
6.00
|
160,380
|
|
11/22/2019
|
-0.05 / -0.85%
|
5.60
|
5.90
|
5.50
|
5.80
|
5.74
|
5.80
|
35,380
|
|
11/21/2019
|
-0.15 / -2.50%
|
6.00
|
6.00
|
5.73
|
5.85
|
5.83
|
5.85
|
65,500
|
|
11/20/2019
|
+0.03 / +0.50%
|
6.00
|
6.00
|
5.85
|
6.00
|
5.93
|
6.00
|
6,240
|
|
11/19/2019
|
-0.21 / -3.40%
|
6.00
|
6.10
|
5.95
|
5.97
|
6.00
|
5.97
|
31,190
|
|
11/18/2019
|
+0.08 / +1.31%
|
6.10
|
6.18
|
5.81
|
6.18
|
6.01
|
6.18
|
169,120
|
|
11/15/2019
|
-0.09 / -1.45%
|
5.90
|
6.20
|
5.90
|
6.10
|
6.19
|
6.10
|
286,020
|
|
11/14/2019
|
-0.01 / -0.16%
|
6.20
|
6.24
|
6.12
|
6.19
|
6.19
|
6.19
|
225,070
|
|
11/13/2019
|
+0.20 / +3.33%
|
6.20
|
6.25
|
5.91
|
6.20
|
6.11
|
6.20
|
132,150
|
|
11/12/2019
|
+0.07 / +1.18%
|
5.75
|
6.00
|
5.55
|
6.00
|
5.94
|
6.00
|
166,550
|
|
11/11/2019
|
-0.27 / -4.35%
|
6.30
|
6.30
|
5.93
|
5.93
|
6.15
|
5.93
|
201,690
|
|
11/8/2019
|
+0.30 / +5.08%
|
5.70
|
6.30
|
5.70
|
6.20
|
6.17
|
6.20
|
652,490
|
|
11/7/2019
|
+0.10 / +1.72%
|
5.61
|
5.90
|
5.60
|
5.90
|
5.77
|
5.90
|
109,270
|
|
11/6/2019
|
+0.28 / +5.07%
|
5.30
|
5.90
|
5.30
|
5.80
|
5.82
|
5.80
|
191,690
|
|
11/5/2019
|
+0.12 / +2.22%
|
5.50
|
5.62
|
5.40
|
5.52
|
5.55
|
5.52
|
610,600
|
|
|